Dark

SPY20261016P735
SPY Oct 16 2026 735.00 Put (SPY261016P00735000)
option OPRA

EOD

Sep 29, 2026

1.78-3.261%(-0.06)1,330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5500	2.1400	1.5300	1.7800	-3.261%	1,330	30,719	0.000%
2026-09-28	1.7500	2.1800	1.5000	1.8400	+27.778%	1,608	30,466	-3.261%
2026-09-25	1.9500	2.3100	1.4000	1.4400	-35.426%	1,736	30,530	+23.611%
2026-09-24	2.6800	2.8500	1.9600	2.2300	+3.721%	4,504	30,442	-20.179%
2026-09-23	1.5000	2.4100	1.5000	2.1500	+46.259%	1,605	31,149	-17.209%
2026-09-22	1.6500	1.6700	1.3900	1.4700	-17.877%	11,138	31,479	+21.088%
2026-09-21	2.4500	2.4700	1.7400	1.7900	-41.883%	3,128	28,115	-0.559%
2026-09-18	3.5100	4.0900	3.0800	3.0800	-18.519%	2,386	27,417	-42.208%
2026-09-17	3.7900	4.4400	3.6800	3.7800	-42.113%	2,091	27,223	-52.910%
2026-09-16	5.2400	8.2200	4.7800	6.5300	+13.962%	2,079	27,260	-72.741%
2026-09-15	5.2000	6.3900	5.2000	5.7300	+8.523%	2,375	26,636	-68.935%
2026-09-14	6.0100	6.1300	4.7700	5.2800	+14.534%	3,243	25,234	-66.288%
2026-09-11	4.9000	4.9500	4.3600	4.6100	-32.305%	1,528	23,987	-61.388%
2026-09-10	6.8200	7.3000	6.2200	6.8100	+24.270%	4,173	24,466	-73.862%
2026-09-09	5.1200	5.7800	5.0800	5.4800	+15.126%	835	22,909	-67.518%
2026-09-08	4.2100	4.7600	4.1700	4.7600	+12.000%	1,589	23,145	-62.605%
2026-09-04	3.7500	4.2700	3.6800	4.2500	+10.966%	13,897	24,598	-58.118%
2026-09-03	4.7700	4.8100	3.7800	3.8300	-28.143%	13,152	24,598	-53.525%
2026-09-02	6.2500	6.3300	5.2500	5.3300	-19.120%	861	14,154	-66.604%
2026-09-01	6.1600	7.0500	5.4700	6.5900	+30.495%	3,280	13,709	-72.989%
2026-08-31	5.2600	5.7000	5.0100	5.0500	0.000%	408	11,229	-64.752%
2026-08-28	4.8300	5.3900	4.3100	5.0500	+2.851%	668	11,054	-64.752%
2026-08-27	5.7300	5.7300	4.8700	4.9100	-21.314%	531	10,738	-63.747%
2026-08-26	6.6200	6.6600	5.9800	6.2400	-2.955%	4,171	10,658	-71.474%
2026-08-25	6.6200	6.9800	6.3900	6.4300	-9.564%	169	8,924	-72.317%
2026-08-24	6.9300	7.4100	6.7800	7.1100	+2.302%	223	8,848	-74.965%
2026-08-21	7.2000	7.3200	6.6900	6.9500	-13.125%	600	8,799	-74.388%
2026-08-20	7.1900	8.0000	7.1200	8.0000	+21.581%	189	8,753	-77.750%
2026-08-19	6.7000	7.1500	6.3700	6.5800	-13.535%	123	8,701	-72.948%
2026-08-18	7.5800	7.6400	7.3000	7.6100	+14.608%	88	8,719	-76.610%
2026-08-17	6.1300	6.7500	6.1100	6.6400	+8.852%	120	8,684	-73.193%
2026-08-14	5.9400	6.3800	5.9400	6.1000	-1.135%	58	8,641	-70.820%
2026-08-13	6.4800	6.4900	6.0700	6.1700	-9.927%	1,125	8,676	-71.151%
2026-08-12	6.9600	7.2400	6.7800	6.8500	-12.961%	1,117	8,375	-74.015%
2026-08-11	7.3600	7.9300	7.3600	7.8700	+3.826%	1,562	8,703	-77.382%
2026-08-10	7.4800	7.5800	7.1400	7.5800	-1.686%	3,894	7,264	-76.517%
2026-08-07	8.0100	8.0400	7.6600	7.7100	-8.649%	514	3,507	-76.913%
2026-08-06	8.1600	8.7600	8.1600	8.4400	-1.287%	92	3,289	-78.910%
2026-08-05	8.2000	8.7200	8.1200	8.5500	+0.352%	650	3,268	-79.181%
2026-08-04	9.9500	10.0000	8.3900	8.5200	-22.545%	1,571	3,396	-79.108%
2026-08-03	12.4400	12.6000	10.8000	11.0000	-22.699%	1,225	2,930	-83.818%
2026-07-31	15.4000	18.3000	13.7000	14.2300	-9.073%	501	2,941	-87.491%
2026-07-30	19.3300	19.9200	15.6500	15.6500	-34.710%	822	3,167	-88.626%
2026-07-29	18.0500	24.0000	16.3300	23.9700	+39.685%	532	2,794	-92.574%
2026-07-28	18.1300	19.5000	16.7500	17.1600	-5.973%	137	2,782	-89.627%
2026-07-27	16.6200	19.6700	16.6200	18.2500	-4.350%	588	2,773	-90.247%
2026-07-24	19.3600	19.5200	16.9700	19.0800	-0.209%	159	2,720	-90.671%
2026-07-23	19.6000	21.3000	18.1900	19.1200	+23.117%	574	2,716	-90.690%
2026-07-22	16.1100	16.1100	15.1300	15.5300	+0.453%	107	2,589	-88.538%
2026-07-21	16.2900	16.8000	15.3700	15.4600	-14.302%	67	2,576	-88.486%
2026-07-20	16.2600	18.0400	15.9000	18.0400	+0.951%	110	2,563	-90.133%
2026-07-17	18.9100	19.2500	16.8200	17.8700	+13.967%	133	2,563	-90.039%
2026-07-16	14.3900	15.8900	13.9800	15.6800	+13.131%	544	2,555	-88.648%
2026-07-15	14.1600	15.6000	13.8600	13.8600	-7.662%	363	2,849	-87.157%
2026-07-14	15.8000	15.8000	14.7600	15.0100	-6.596%	336	2,706	-88.141%
2026-07-13	15.0100	16.5800	14.6800	16.0700	+13.649%	388	2,577	-88.923%
2026-07-10	14.9900	15.7200	14.1400	14.1400	-9.591%	261	2,471	-87.412%
2026-07-09	17.2600	17.2600	15.4600	15.6400	-10.577%	316	2,440	-88.619%
2026-07-08	18.3100	20.2000	17.3300	17.4900	+4.231%	450	2,426	-89.823%
2026-07-07	16.1300	17.6200	16.0300	16.7800	+7.979%	135	2,385	-89.392%
2026-07-06	16.3500	16.7700	15.5400	15.5400	-17.821%	123	2,377	-88.546%
2026-07-02	17.2600	19.9300	16.3100	18.9100	+5.290%	41	2,373	-90.587%
2026-07-01	19.2300	19.2300	16.8500	17.9600	+1.126%	130	2,373	-90.089%
2026-06-30	20.2600	20.2700	17.5100	17.7600	-12.684%	37	2,340	-89.977%
2026-06-29	21.6000	24.1000	20.2400	20.3400	-17.652%	107	2,330	-91.249%
2026-06-26	26.4800	27.1900	22.9300	24.7000	+0.529%	436	2,310	-92.794%
2026-06-25	21.5600	24.8000	21.5600	24.5700	+7.386%	126	2,166	-92.755%
2026-06-24	23.3600	25.4600	21.8900	22.8800	-7.105%	246	2,157	-92.220%
2026-06-23	25.1500	25.2900	22.6300	24.6300	+20.499%	146	2,046	-92.773%
2026-06-22	18.6200	20.8400	18.4600	20.4400	+3.915%	36	2,037	-91.292%
2026-06-18	20.1700	20.6100	19.4300	19.6700	-1.255%	43	2,135	-90.951%
2026-06-17	19.5000	20.8000	19.2300	19.9200	+6.867%	11	2,135	-91.064%
2026-06-16	18.3300	18.6900	18.2300	18.6400	+1.802%	50	2,135	-90.451%
2026-06-15	19.0100	19.1800	18.1600	18.3100	-23.613%	51	1,859	-90.279%
2026-06-12	26.2500	26.8500	23.5400	23.9700	-6.768%	521	1,859	-92.574%
2026-06-11	30.3800	32.1900	25.7100	25.7100	-17.596%	37	1,859	-93.077%
2026-06-10	28.0500	31.3300	26.2100	31.2000	+16.636%	100	1,850	-94.295%
2026-06-09	22.0200	32.9600	22.0200	26.7500	+7.733%	146	1,843	-93.346%
2026-06-08	23.1500	24.8300	22.6400	24.8300	-9.578%	102	1,749	-92.831%
2026-06-05	20.6500	27.4700	20.6500	27.4600	+44.755%	217	1,673	-93.518%
2026-06-04	21.0600	21.0600	18.8600	18.9700	-6.367%	187	1,624	-90.617%
2026-06-03	20.2000	20.3700	19.9300	20.2600	+6.913%	97	1,512	-91.214%
2026-06-02	19.2200	19.2200	18.8400	18.9500	+0.637%	132	1,595	-90.607%
2026-06-01	19.6200	19.6200	18.6100	18.8300	-2.131%	66	1,470	-90.547%
2026-05-29	19.7900	19.7900	19.0600	19.2400	-4.231%	253	1,418	-90.748%
2026-05-28	21.5800	21.5800	20.0900	20.0900	-8.181%	340	1,245	-91.140%
2026-05-27	22.5200	22.5600	21.7200	21.8800	-1.174%	91	960	-91.865%
2026-05-26	22.1700	22.6100	21.7400	22.1400	-6.503%	75	879	-91.960%
2026-05-22	23.7900	23.7900	22.8200	23.6800	-4.555%	195	820	-92.483%
2026-05-21	26.1600	26.7900	24.6000	24.8100	-4.208%	128	656	-92.825%
2026-05-20	27.9000	28.4800	25.9000	25.9000	-9.630%	111	656	-93.127%
2026-05-19	28.9200	29.1700	27.4900	28.6600	+2.835%	219	493	-93.789%
2026-05-18	27.4800	28.8400	26.8400	27.8700	+2.013%	73	493	-93.613%
2026-05-15	28.0200	28.0200	27.0600	27.3200	+10.742%	14	493	-93.485%
2026-05-14	25.6000	25.7300	24.5800	24.6700	-7.290%	156	313	-92.785%
2026-05-13	27.6500	27.7200	26.5100	26.6100	-5.302%	122	0	-93.311%
2026-05-12	28.9600	30.3300	28.1000	28.1000	0.000%	78	0	-93.665%

.dark-mode .XMppl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XMppl6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016P735SPY Oct 16 2026 735.00 Put (SPY261016P00735000)option OPRA

SPY20261016P735
SPY Oct 16 2026 735.00 Put (SPY261016P00735000)
option OPRA